BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.24	36.28	35.87	36.13	12,518,700	-0.87(-2.35%)
Jan 30, 2020	36.83	37.07	36.51	37.00	10,589,049	-0.17(-0.46%)
Jan 29, 2020	37.41	37.51	37.13	37.17	5,587,648	-0.24(-0.64%)
Jan 28, 2020	37.59	37.61	37.38	37.41	8,182,538	-0.03(-0.08%)
Jan 27, 2020	37.52	37.69	37.32	37.44	7,940,335	-0.69(-1.81%)
Jan 24, 2020	38.15	38.20	38.00	38.13	6,441,100	-0.07(-0.18%)
Jan 23, 2020	37.78	38.21	37.70	38.20	8,188,458	+0.32(+0.84%)
Jan 22, 2020	38.13	38.17	37.71	37.88	7,865,780	-0.44(-1.15%)
Jan 21, 2020	38.50	38.51	38.30	38.32	6,999,250	-0.45(-1.16%)
Jan 17, 2020	38.94	38.94	38.71	38.77	5,811,500	-0.07(-0.18%)
Jan 16, 2020	38.98	39.07	38.81	38.84	5,353,488	+0.13(+0.34%)
Jan 15, 2020	38.75	38.81	38.61	38.71	4,834,605	-0.11(-0.28%)
Jan 14, 2020	38.68	38.86	38.58	38.82	5,489,595	+0.02(+0.05%)
Jan 13, 2020	38.62	38.86	38.46	38.80	6,129,370	+0.06(+0.15%)
Jan 10, 2020	38.98	39.03	38.74	38.74	5,698,000	-0.22(-0.56%)
Jan 09, 2020	38.75	38.96	38.41	38.96	6,646,781	+0.13(+0.33%)
Jan 08, 2020	39.24	39.29	38.58	38.83	9,335,902	-0.60(-1.52%)
Jan 07, 2020	39.36	39.47	39.00	39.43	12,494,751	-0.42(-1.05%)
Jan 06, 2020	39.68	40.08	39.66	39.85	15,091,981	+1.02(+2.63%)
Jan 03, 2020	38.48	39.09	38.46	38.83	14,002,100	+0.69(+1.81%)
Jan 02, 2020	38.04	38.15	37.87	38.14	6,565,166	+0.40(+1.06%)
Dec 31, 2019	37.42	37.74	37.33	37.74	5,318,400	+0.14(+0.37%)
Dec 30, 2019	37.80	37.97	37.57	37.60	6,105,855	-0.26(-0.69%)
Dec 27, 2019	38.24	38.25	37.86	37.86	5,437,100	-0.12(-0.32%)
Dec 26, 2019	38.06	38.20	37.94	37.98	4,504,232	-0.06(-0.16%)
Dec 24, 2019	37.97	38.14	37.96	38.04	2,348,300	-0.07(-0.18%)
Dec 23, 2019	37.71	38.12	37.71	38.11	6,378,512	+0.26(+0.69%)
Dec 20, 2019	38.02	38.05	37.67	37.85	10,547,200	+0.20(+0.53%)
Dec 19, 2019	37.74	37.82	37.57	37.65	7,722,964	+0.00(+0.00%)
Dec 18, 2019	37.67	37.88	37.53	37.65	7,442,805	+0.06(+0.16%)
Dec 17, 2019	37.52	37.83	37.47	37.59	9,110,197	+0.15(+0.40%)
Dec 16, 2019	37.48	37.65	37.38	37.44	7,882,003	+0.50(+1.35%)
Dec 13, 2019	37.28	37.44	36.87	36.94	7,884,500	-0.02(-0.05%)
Dec 12, 2019	36.63	37.10	36.58	36.96	6,481,976	+0.40(+1.09%)
Dec 11, 2019	36.72	36.94	36.50	36.56	9,232,452	-0.45(-1.22%)
Dec 10, 2019	37.08	37.19	36.90	37.01	4,903,401	-0.09(-0.24%)
Dec 09, 2019	37.04	37.21	37.01	37.10	4,380,066	+0.01(+0.03%)
Dec 06, 2019	36.97	37.35	36.93	37.09	6,255,900	+0.44(+1.20%)
Dec 05, 2019	36.99	37.09	36.58	36.65	7,033,633	-0.41(-1.11%)
Dec 04, 2019	37.05	37.29	36.97	37.06	7,031,964	+0.24(+0.65%)
Dec 03, 2019	36.86	36.95	36.56	36.82	9,774,934	-0.49(-1.31%)
Dec 02, 2019	37.52	37.61	37.22	37.31	5,504,431	-0.11(-0.29%)
Nov 29, 2019	37.40	37.43	37.22	37.42	6,501,400	-0.34(-0.90%)
Nov 27, 2019	38.13	38.18	37.68	37.76	9,773,800	-0.36(-0.94%)
Nov 26, 2019	38.29	38.30	37.97	38.12	7,100,354	-0.51(-1.32%)
Nov 25, 2019	38.52	38.67	38.46	38.63	5,767,167	+0.08(+0.21%)
Nov 22, 2019	38.76	38.84	38.40	38.55	6,474,100	-0.04(-0.10%)
Nov 21, 2019	38.60	38.67	38.38	38.59	7,437,945	+0.08(+0.21%)
Nov 20, 2019	38.46	38.66	38.16	38.51	6,765,157	-0.14(-0.36%)
Nov 19, 2019	39.28	39.28	38.63	38.65	5,562,520	-0.41(-1.05%)
Nov 18, 2019	39.13	39.17	38.96	39.06	4,088,180	-0.15(-0.38%)
Nov 15, 2019	39.05	39.32	39.03	39.21	3,683,000	+0.23(+0.59%)
Nov 14, 2019	39.26	39.30	38.89	38.98	4,785,910	-0.23(-0.59%)
Nov 13, 2019	39.27	39.39	39.12	39.21	5,049,571	+0.08(+0.20%)
Nov 12, 2019	39.36	39.51	39.03	39.13	6,754,547	-0.02(-0.05%)
Nov 11, 2019	38.80	39.17	38.76	39.15	11,552,584	-0.04(-0.10%)
Nov 08, 2019	39.15	39.26	38.84	39.19	6,973,800	-0.13(-0.33%)
Nov 07, 2019	39.40	39.48	39.22	39.32	11,619,905	-0.08(-0.20%)
Nov 06, 2019	39.77	39.85	39.32	39.40	8,769,714	-0.43(-1.08%)
Nov 05, 2019	40.01	40.01	39.63	39.83	9,478,466	+0.47(+1.19%)
Nov 04, 2019	39.47	39.69	39.34	39.36	11,000,219	+0.66(+1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.